|
|
Closing price on 8/13/2019
|
|
| Open |
9.77 |
| High |
9.90 |
| Low |
9.76 |
| Volume |
39,760 |
| Split-adjusted Price |
8.62 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-0.04 / -0.41%
|
9.77
|
9.90
|
9.76
|
9.76
|
9.78
|
8.62
|
39,760
|
|
|
8/12/2019
|
-0.18 / -1.80%
|
9.90
|
9.98
|
9.71
|
9.80
|
9.89
|
8.66
|
68,870
|
|
|
8/9/2019
|
-0.02 / -0.20%
|
9.60
|
10.00
|
9.60
|
9.98
|
9.70
|
8.82
|
68,160
|
|
|
8/8/2019
|
+0.02 / +0.20%
|
9.97
|
10.10
|
9.75
|
10.00
|
9.99
|
8.83
|
202,180
|
|
|
8/7/2019
|
0.00 / 0.00%
|
9.81
|
9.98
|
9.81
|
9.98
|
9.85
|
8.82
|
31,460
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.76
|
9.98
|
9.94
|
8.82
|
62,250
|
|
|
8/5/2019
|
-0.12 / -1.19%
|
9.70
|
10.05
|
9.70
|
9.98
|
9.93
|
8.82
|
124,030
|
|
|
8/2/2019
|
+0.11 / +1.10%
|
9.70
|
10.15
|
9.70
|
10.10
|
10.06
|
8.92
|
135,830
|
|
|
8/1/2019
|
-0.11 / -1.09%
|
9.70
|
10.00
|
9.70
|
9.99
|
9.89
|
8.83
|
117,190
|
|
|
7/31/2019
|
-0.10 / -0.98%
|
10.05
|
10.10
|
9.60
|
10.10
|
9.79
|
8.92
|
163,800
|
|
|
7/30/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.19
|
9.01
|
117,350
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
10.20
|
10.13
|
9.01
|
66,700
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.17
|
9.01
|
80,920
|
|
|
7/25/2019
|
-0.15 / -1.45%
|
10.35
|
10.35
|
9.95
|
10.20
|
10.07
|
9.01
|
164,990
|
|
|
7/24/2019
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.00
|
10.35
|
10.31
|
9.14
|
291,870
|
|
|
7/23/2019
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.27
|
9.19
|
333,830
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.95
|
10.10
|
10.12
|
8.92
|
134,660
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
8.92
|
115,450
|
|
|
7/18/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.98
|
8.92
|
40,480
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.90
|
10.00
|
10.07
|
8.83
|
177,330
|
|
|
7/16/2019
|
+0.20 / +2.04%
|
10.00
|
10.15
|
9.90
|
10.00
|
10.01
|
8.83
|
119,840
|
|
|
7/15/2019
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
10.08
|
8.66
|
156,180
|
|
|
7/12/2019
|
+0.12 / +1.20%
|
9.85
|
10.20
|
9.85
|
10.10
|
10.08
|
8.92
|
232,430
|
|
|
7/11/2019
|
+0.26 / +2.67%
|
9.72
|
9.98
|
9.72
|
9.98
|
9.80
|
8.82
|
307,530
|
|
|
7/10/2019
|
+0.20 / +2.10%
|
9.85
|
9.85
|
9.70
|
9.72
|
9.81
|
8.59
|
123,200
|
|
|
7/9/2019
|
-0.28 / -2.86%
|
9.50
|
9.85
|
9.50
|
9.52
|
9.71
|
8.41
|
105,740
|
|
|
7/8/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.66
|
9.80
|
9.74
|
8.66
|
137,960
|
|
|
7/5/2019
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
10.03
|
8.75
|
127,960
|
|
|
7/4/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.05
|
8.92
|
139,250
|
|
|
7/3/2019
|
-0.05 / -0.50%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
8.83
|
29,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|